大倉工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,890 | 1,928 | 1,887 | 1,917 | +20 | +1.1% | 14,200 |
2021/03/02 | 1,885 | 1,908 | 1,862 | 1,897 | +8 | +0.4% | 19,400 |
2021/03/01 | 1,876 | 1,897 | 1,866 | 1,889 | +12 | +0.6% | 22,800 |
2021/02/26 | 1,915 | 1,922 | 1,877 | 1,877 | -48 | -2.5% | 22,500 |
2021/02/25 | 1,936 | 1,947 | 1,896 | 1,925 | +1 | +0.1% | 32,900 |
2021/02/24 | 1,998 | 1,998 | 1,912 | 1,924 | -76 | -3.8% | 19,700 |
2021/02/22 | 2,020 | 2,034 | 1,996 | 2,000 | -2 | -0.1% | 17,500 |
2021/02/19 | 1,990 | 2,018 | 1,986 | 2,002 | +21 | +1.1% | 13,600 |
2021/02/18 | 2,014 | 2,024 | 1,977 | 1,981 | -55 | -2.7% | 22,600 |
2021/02/17 | 2,004 | 2,058 | 1,990 | 2,036 | +47 | +2.4% | 17,000 |
2021/02/16 | 2,000 | 2,034 | 1,977 | 1,989 | -55 | -2.7% | 28,800 |
2021/02/15 | 1,945 | 2,053 | 1,945 | 2,044 | +125 | +6.5% | 41,400 |
2021/02/12 | 1,981 | 1,981 | 1,910 | 1,919 | -65 | -3.3% | 13,500 |
2021/02/10 | 1,966 | 1,989 | 1,951 | 1,984 | +15 | +0.8% | 12,000 |
2021/02/09 | 1,977 | 1,977 | 1,949 | 1,969 | -17 | -0.9% | 21,200 |
2021/02/08 | 1,956 | 1,995 | 1,948 | 1,986 | +30 | +1.5% | 28,100 |
2021/02/05 | 1,950 | 1,958 | 1,936 | 1,956 | ±0 | ±0% | 18,800 |
2021/02/04 | 1,907 | 1,975 | 1,907 | 1,956 | +47 | +2.5% | 26,000 |
2021/02/03 | 1,881 | 1,919 | 1,870 | 1,909 | +28 | +1.5% | 31,400 |
2021/02/02 | 1,867 | 1,888 | 1,852 | 1,881 | +28 | +1.5% | 11,600 |
2021/02/01 | 1,838 | 1,873 | 1,830 | 1,853 | -2 | -0.1% | 22,800 |
2021/01/29 | 1,886 | 1,894 | 1,842 | 1,855 | -28 | -1.5% | 22,800 |
2021/01/28 | 1,860 | 1,888 | 1,853 | 1,883 | -6 | -0.3% | 23,700 |
2021/01/27 | 1,852 | 1,905 | 1,852 | 1,889 | +30 | +1.6% | 22,300 |
2021/01/26 | 1,895 | 1,899 | 1,851 | 1,859 | -76 | -3.9% | 35,600 |
2021/01/25 | 1,903 | 1,940 | 1,903 | 1,935 | +32 | +1.7% | 9,300 |
2021/01/22 | 1,892 | 1,910 | 1,868 | 1,903 | +16 | +0.8% | 18,600 |
2021/01/21 | 1,882 | 1,891 | 1,867 | 1,887 | +10 | +0.5% | 15,700 |
2021/01/20 | 1,874 | 1,885 | 1,853 | 1,877 | +1 | +0.1% | 12,600 |
2021/01/19 | 1,907 | 1,907 | 1,868 | 1,876 | -41 | -2.1% | 18,700 |
2021/01/18 | 1,910 | 1,921 | 1,849 | 1,917 | +9 | +0.5% | 23,200 |
2021/01/15 | 1,972 | 1,972 | 1,904 | 1,908 | -67 | -3.4% | 19,400 |
2021/01/14 | 2,013 | 2,013 | 1,957 | 1,975 | -26 | -1.3% | 37,600 |
2021/01/13 | 2,040 | 2,040 | 1,993 | 2,001 | -39 | -1.9% | 16,700 |
2021/01/12 | 1,982 | 2,040 | 1,978 | 2,040 | +58 | +2.9% | 30,500 |
2021/01/08 | 1,946 | 1,990 | 1,946 | 1,982 | +37 | +1.9% | 29,500 |
2021/01/07 | 1,941 | 1,985 | 1,927 | 1,945 | +4 | +0.2% | 30,200 |
2021/01/06 | 1,916 | 1,955 | 1,905 | 1,941 | +27 | +1.4% | 23,300 |
2021/01/05 | 1,889 | 1,916 | 1,881 | 1,914 | +30 | +1.6% | 24,300 |
2021/01/04 | 1,910 | 1,910 | 1,864 | 1,884 | -26 | -1.4% | 29,900 |
2020/12/30 | 1,927 | 1,927 | 1,887 | 1,910 | -11 | -0.6% | 39,800 |
2020/12/29 | 1,903 | 1,934 | 1,866 | 1,921 | -39 | -2% | 98,300 |
2020/12/28 | 2,007 | 2,013 | 1,945 | 1,960 | -48 | -2.4% | 136,100 |
2020/12/25 | 1,904 | 2,008 | 1,904 | 2,008 | +91 | +4.7% | 188,200 |
2020/12/24 | 1,912 | 1,917 | 1,890 | 1,917 | +26 | +1.4% | 47,300 |
2020/12/23 | 1,930 | 1,930 | 1,872 | 1,891 | +1 | +0.1% | 58,200 |
2020/12/22 | 1,950 | 1,950 | 1,871 | 1,890 | -61 | -3.1% | 53,400 |
2020/12/21 | 1,931 | 1,959 | 1,922 | 1,951 | +27 | +1.4% | 69,700 |
2020/12/18 | 1,922 | 1,933 | 1,887 | 1,924 | +25 | +1.3% | 192,500 |
2020/12/17 | 1,880 | 1,901 | 1,870 | 1,899 | +12 | +0.6% | 77,600 |
901~
950
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「大倉工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大倉工 | 269,600円 | +4.0% | +5.2% | 4.08% | 7.45倍 | 0.50倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
森 六 | 229,800円 | +3.0% | -22.4% | 4.57% | 9.90倍 | 0.45倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
多木化 | 360,000円 | +11.0% | +98.2% | 1.53% | 16.50倍 | 0.83倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
ソフト99 | 150,000円 | -1.9% | +0.5% | 2.87% | 12.19倍 | 0.59倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
Aiロボティク | 272,900円 | +53.0% | +37.8% | 0.00% | 25.84倍 | 27.49倍 |
|
- |
市場注目の銘柄
チャート関連のコラム